Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.230 | 2.238 | 2.223 | 2.230 | 430,511 | -0.00(-0.17%) |
May 29, 2014 | 2.230 | 2.234 | 2.216 | 2.234 | 1,345,636 | +0.01(+0.34%) |
May 28, 2014 | 2.215 | 2.230 | 2.215 | 2.226 | 597,908 | +0.02(+0.69%) |
May 27, 2014 | 2.207 | 2.219 | 2.207 | 2.211 | 608,415 | +0.01(+0.52%) |
May 23, 2014 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.17%) | |
May 22, 2014 | 2.185 | 2.200 | 2.185 | 2.196 | 731,724 | +0.01(+0.35%) |
May 21, 2014 | 2.177 | 2.192 | 2.177 | 2.188 | 805,070 | +0.02(+0.70%) |
May 20, 2014 | 2.185 | 2.188 | 2.166 | 2.173 | 517,702 | -0.02(-0.86%) |
May 19, 2014 | 2.181 | 2.192 | 2.173 | 2.192 | 672,430 | +0.01(+0.52%) |
May 16, 2014 | 2.181 | 2.185 | 2.166 | 2.181 | 441,479 | +0.00(+0.00%) |
May 15, 2014 | 2.185 | 2.185 | 2.162 | 2.181 | 1,023,065 | -0.02(-0.69%) |
May 14, 2014 | 2.192 | 2.200 | 2.185 | 2.196 | 478,393 | +0.00(+0.00%) |
May 13, 2014 | 2.196 | 2.207 | 2.196 | 2.196 | 897,708 | +0.00(+0.17%) |
May 12, 2014 | 2.181 | 2.200 | 2.181 | 2.192 | 681,727 | +0.02(+0.87%) |
May 09, 2014 | 2.162 | 2.177 | 2.158 | 2.173 | 661,765 | +0.01(+0.35%) |
May 08, 2014 | 2.177 | 2.192 | 2.166 | 2.166 | 647,027 | -0.02(-0.70%) |
May 07, 2014 | 2.192 | 2.192 | 2.158 | 2.181 | 760,884 | +0.00(+0.17%) |
May 06, 2014 | 2.181 | 2.188 | 2.170 | 2.177 | 817,923 | -0.01(-0.52%) |
May 05, 2014 | 2.188 | 2.192 | 2.170 | 2.188 | 1,004,419 | -0.00(-0.05%) |
May 02, 2014 | 2.192 | 2.207 | 2.188 | 2.190 | 397,697 | -0.00(-0.12%) |
May 01, 2014 | 2.185 | 2.196 | 2.181 | 2.192 | 409,696 | +0.01(+0.35%) |
Apr 30, 2014 | 2.181 | 2.188 | 2.173 | 2.185 | 973,943 | +0.01(+0.52%) |
Apr 29, 2014 | 2.188 | 2.188 | 2.166 | 2.173 | 768,481 | -0.00(-0.17%) |
Apr 28, 2014 | 2.199 | 2.199 | 2.166 | 2.177 | 803,462 | -0.01(-0.68%) |
Apr 25, 2014 | 2.203 | 2.203 | 2.181 | 2.192 | 662,413 | -0.01(-0.68%) |
Apr 24, 2014 | 2.207 | 2.211 | 2.194 | 2.207 | 692,189 | +0.01(+0.68%) |
Apr 23, 2014 | 2.203 | 2.207 | 2.192 | 2.192 | 976,887 | -0.02(-0.84%) |
Apr 22, 2014 | 2.188 | 2.211 | 2.185 | 2.211 | 983,550 | +0.03(+1.37%) |
Apr 21, 2014 | 2.166 | 2.184 | 2.166 | 2.181 | 708,054 | +0.01(+0.52%) |
Apr 17, 2014 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 2.155 | 2.173 | 2.151 | 2.170 | 609,861 | +0.03(+1.39%) |
Apr 15, 2014 | 2.136 | 2.147 | 2.107 | 2.140 | 536,761 | +0.01(+0.53%) |
Apr 14, 2014 | 2.136 | 2.140 | 2.117 | 2.129 | 996,901 | +0.00(+0.18%) |
Apr 11, 2014 | 2.132 | 2.143 | 2.121 | 2.125 | 808,813 | -0.03(-1.21%) |
Apr 10, 2014 | 2.177 | 2.184 | 2.143 | 2.151 | 956,467 | -0.02(-1.03%) |
Apr 09, 2014 | 2.162 | 2.181 | 2.158 | 2.173 | 1,020,535 | +0.02(+0.87%) |
Apr 08, 2014 | 2.147 | 2.155 | 2.137 | 2.155 | 1,029,511 | +0.01(+0.35%) |
Apr 07, 2014 | 2.173 | 2.177 | 2.143 | 2.147 | 1,004,622 | -0.03(-1.54%) |
Apr 04, 2014 | 2.214 | 2.218 | 2.177 | 2.181 | 811,204 | -0.03(-1.35%) |
Apr 03, 2014 | 2.214 | 2.218 | 2.203 | 2.211 | 887,887 | +0.00(+0.00%) |
Apr 02, 2014 | 2.214 | 2.218 | 2.207 | 2.211 | 2,468,437 | +0.00(+0.00%) |
Apr 01, 2014 | 2.207 | 2.211 | 2.192 | 2.211 | 599,456 | +0.02(+0.85%) |
Mar 31, 2014 | 2.192 | 2.203 | 2.188 | 2.192 | 618,534 | +0.01(+0.68%) |
Mar 28, 2014 | 2.184 | 2.196 | 2.173 | 2.177 | 530,415 | +0.00(+0.17%) |
Mar 27, 2014 | 2.188 | 2.192 | 2.162 | 2.173 | 738,064 | -0.01(-0.34%) |
Mar 26, 2014 | 2.214 | 2.214 | 2.181 | 2.181 | 824,236 | -0.02(-0.85%) |
Mar 25, 2014 | 2.203 | 2.207 | 2.188 | 2.199 | 496,579 | +0.01(+0.51%) |
Mar 24, 2014 | 2.211 | 2.211 | 2.177 | 2.188 | 945,375 | -0.01(-0.34%) |
Mar 21, 2014 | 2.211 | 2.225 | 2.194 | 2.196 | 1,468,917 | -0.01(-0.34%) |
Mar 20, 2014 | 2.192 | 2.214 | 2.188 | 2.203 | 1,571,284 | +0.01(+0.51%) |
Mar 19, 2014 | 2.199 | 2.211 | 2.184 | 2.192 | 800,511 | -0.01(-0.34%) |
Mar 18, 2014 | 2.184 | 2.199 | 2.181 | 2.199 | 695,124 | +0.02(+1.03%) |
Mar 17, 2014 | 2.170 | 2.192 | 2.170 | 2.177 | 1,301,332 | +0.01(+0.52%) |
Mar 14, 2014 | 2.173 | 2.184 | 2.158 | 2.166 | 809,433 | -0.01(-0.34%) |
Mar 13, 2014 | 2.214 | 2.218 | 2.173 | 2.173 | 826,518 | -0.04(-1.69%) |
Mar 12, 2014 | 2.196 | 2.211 | 2.196 | 2.211 | 621,107 | +0.00(+0.17%) |
Mar 11, 2014 | 2.225 | 2.235 | 2.207 | 2.207 | 616,688 | -0.01(-0.67%) |
Mar 10, 2014 | 2.229 | 2.229 | 2.214 | 2.222 | 590,659 | -0.01(-0.33%) |
Mar 07, 2014 | 2.237 | 2.240 | 2.222 | 2.229 | 511,427 | +0.00(+0.00%) |
Mar 06, 2014 | 2.229 | 2.244 | 2.225 | 2.229 | 752,273 | +0.00(+0.17%) |
Mar 05, 2014 | 2.225 | 2.229 | 2.222 | 2.225 | 522,630 | +0.00(+0.00%) |
Mar 04, 2014 | 2.225 | 2.229 | 2.218 | 2.225 | 857,443 | +0.03(+1.36%) |
Mar 03, 2014 | 2.211 | 2.218 | 2.192 | 2.196 | 903,752 | -0.04(-1.67%) |
Feb 28, 2014 | 2.225 | 2.237 | 2.214 | 2.233 | 816,920 | +0.00(+0.17%) |
Feb 27, 2014 | 2.207 | 2.229 | 2.196 | 2.229 | 1,539,836 | +0.03(+1.18%) |
Feb 26, 2014 | 2.199 | 2.203 | 2.191 | 2.203 | 1,017,748 | +0.01(+0.34%) |
Feb 25, 2014 | 2.192 | 2.196 | 2.184 | 2.196 | 1,125,959 | +0.01(+0.51%) |
Feb 24, 2014 | 2.184 | 2.202 | 2.170 | 2.184 | 1,118,142 | +0.01(+0.69%) |
Feb 21, 2014 | 2.181 | 2.184 | 2.166 | 2.170 | 872,854 | +0.00(+0.00%) |
Feb 20, 2014 | 2.170 | 2.177 | 2.161 | 2.170 | 1,064,153 | +0.00(+0.17%) |
Feb 19, 2014 | 2.177 | 2.196 | 2.166 | 2.166 | 958,034 | -0.01(-0.68%) |
Feb 18, 2014 | 2.173 | 2.184 | 2.173 | 2.181 | 634,297 | +0.00(+0.17%) |
Feb 14, 2014 | 2.177 | 2.177 | 2.177 | 0 | +0.01(+0.69%) | |
Feb 13, 2014 | 2.143 | 2.166 | 2.140 | 2.162 | 884,566 | +0.00(+0.00%) |
Feb 12, 2014 | 2.162 | 2.170 | 2.151 | 2.162 | 999,042 | +0.00(+0.17%) |
Feb 11, 2014 | 2.143 | 2.170 | 2.140 | 2.158 | 628,572 | +0.02(+0.87%) |
Feb 10, 2014 | 2.129 | 2.143 | 2.121 | 2.140 | 975,497 | +0.01(+0.35%) |
Feb 07, 2014 | 2.095 | 2.132 | 2.095 | 2.132 | 933,180 | +0.04(+2.14%) |
Feb 06, 2014 | 2.065 | 2.088 | 2.065 | 2.088 | 820,839 | +0.02(+1.08%) |
Feb 05, 2014 | 2.069 | 2.069 | 2.050 | 2.065 | 550,027 | -0.00(-0.18%) |
Feb 04, 2014 | 2.069 | 2.073 | 2.054 | 2.069 | 889,556 | +0.01(+0.73%) |
Feb 03, 2014 | 2.091 | 2.099 | 2.050 | 2.054 | 1,613,413 | -0.04(-2.13%) |
Jan 31, 2014 | 2.095 | 2.110 | 2.084 | 2.099 | 892,287 | -0.01(-0.35%) |
Jan 30, 2014 | 2.114 | 2.125 | 2.102 | 2.106 | 1,467,576 | +0.01(+0.71%) |
Jan 29, 2014 | 2.106 | 2.127 | 2.091 | 2.091 | 1,180,724 | -0.03(-1.58%) |
Jan 28, 2014 | 2.129 | 2.129 | 2.112 | 2.125 | 1,059,587 | +0.01(+0.35%) |
Jan 27, 2014 | 2.132 | 2.136 | 2.095 | 2.117 | 1,398,441 | -0.00(-0.18%) |
Jan 24, 2014 | 2.162 | 2.170 | 2.117 | 2.121 | 1,047,052 | -0.05(-2.23%) |
Jan 23, 2014 | 2.196 | 2.199 | 2.162 | 2.170 | 1,102,452 | -0.03(-1.19%) |
Jan 22, 2014 | 2.199 | 2.211 | 2.188 | 2.196 | 1,010,250 | +0.01(+0.34%) |
Jan 21, 2014 | 2.192 | 2.203 | 2.177 | 2.188 | 1,818,009 | +0.00(+0.17%) |
Jan 17, 2014 | 2.185 | 2.185 | 2.185 | 0 | +0.01(+0.34%) | |
Jan 16, 2014 | 2.170 | 2.181 | 2.163 | 2.177 | 1,166,449 | -0.00(-0.17%) |
Jan 15, 2014 | 2.166 | 2.181 | 2.163 | 2.181 | 1,396,258 | +0.04(+1.71%) |
Jan 14, 2014 | 2.155 | 2.155 | 2.144 | 2.144 | 2,341,478 | +0.00(+0.00%) |
Jan 13, 2014 | 2.177 | 2.177 | 2.141 | 2.144 | 1,045,352 | -0.02(-1.02%) |
Jan 10, 2014 | 2.174 | 2.177 | 2.166 | 2.166 | 906,312 | +0.00(+0.17%) |
Jan 09, 2014 | 2.170 | 2.181 | 2.163 | 2.163 | 937,370 | -0.01(-0.51%) |
Jan 08, 2014 | 2.163 | 2.177 | 2.155 | 2.174 | 759,168 | +0.00(+0.00%) |
Jan 07, 2014 | 2.155 | 2.177 | 2.155 | 2.174 | 1,100,539 | +0.02(+1.02%) |
Jan 06, 2014 | 2.166 | 2.166 | 2.141 | 2.152 | 828,668 | +0.00(+0.17%) |
Jan 03, 2014 | 2.166 | 2.166 | 2.141 | 2.148 | 1,417,973 | +0.00(+0.17%) |
Jan 02, 2014 | 2.181 | 2.185 | 2.144 | 2.144 | 1,845,906 | -0.04(-2.01%) |
Dec 31, 2013 | 2.188 | 2.188 | 2.188 | 0 | +0.01(+0.67%) | |
Dec 30, 2013 | 2.192 | 2.202 | 2.174 | 2.174 | 1,134,253 | -0.02(-0.84%) |
Dec 27, 2013 | 2.203 | 2.210 | 2.192 | 2.192 | 904,939 | -0.01(-0.66%) |
Dec 26, 2013 | 2.199 | 2.207 | 2.196 | 2.207 | 1,216,204 | +0.01(+0.50%) |
Dec 24, 2013 | 2.192 | 2.203 | 2.192 | 2.196 | 631,505 | +0.01(+0.33%) |
Dec 23, 2013 | 2.170 | 2.203 | 2.170 | 2.188 | 1,927,162 | +0.02(+0.84%) |
Dec 20, 2013 | 2.141 | 2.181 | 2.133 | 2.170 | 1,221,876 | +0.04(+1.89%) |
Dec 19, 2013 | 2.122 | 2.137 | 2.122 | 2.130 | 1,096,562 | +0.00(+0.00%) |
Dec 18, 2013 | 2.104 | 2.133 | 2.104 | 2.130 | 1,231,799 | +0.03(+1.22%) |
Dec 17, 2013 | 2.119 | 2.119 | 2.104 | 2.104 | 860,780 | -0.02(-1.03%) |
Dec 16, 2013 | 2.115 | 2.349 | 2.115 | 2.126 | 2,966,324 | +0.02(+0.87%) |
Dec 13, 2013 | 2.078 | 2.108 | 2.078 | 2.108 | 2,561,284 | +0.03(+1.23%) |
Dec 12, 2013 | 2.086 | 2.089 | 2.071 | 2.082 | 1,934,744 | -0.00(-0.18%) |
Dec 11, 2013 | 2.097 | 2.097 | 2.082 | 2.086 | 1,894,963 | -0.01(-0.35%) |
Dec 10, 2013 | 2.104 | 2.104 | 2.082 | 2.093 | 848,565 | +0.00(+0.00%) |
Dec 09, 2013 | 2.089 | 2.097 | 2.086 | 2.093 | 1,924,139 | +0.00(+0.18%) |
Dec 06, 2013 | 2.097 | 2.097 | 2.086 | 2.089 | 806,785 | +0.01(+0.71%) |
Dec 05, 2013 | 2.078 | 2.093 | 2.071 | 2.075 | 928,454 | -0.01(-0.53%) |
Dec 04, 2013 | 2.093 | 2.097 | 2.075 | 2.086 | 952,307 | -0.01(-0.52%) |
Dec 03, 2013 | 2.104 | 2.104 | 2.089 | 2.097 | 574,108 | -0.01(-0.35%) |
Dec 02, 2013 | 2.104 | 2.115 | 2.100 | 2.104 | 776,970 | +0.00(+0.00%) |
Nov 29, 2013 | 2.108 | 2.108 | 2.100 | 2.104 | 687,251 | -0.00(-0.17%) |
Nov 27, 2013 | 2.108 | 2.111 | 2.100 | 2.108 | 657,652 | +0.01(+0.35%) |
Nov 26, 2013 | 2.104 | 2.111 | 2.100 | 2.100 | 1,259,319 | -0.01(-0.35%) |
Nov 25, 2013 | 2.111 | 2.122 | 2.100 | 2.108 | 1,222,359 | +0.00(+0.17%) |
Nov 22, 2013 | 2.097 | 2.108 | 2.097 | 2.104 | 818,440 | +0.01(+0.35%) |
Nov 21, 2013 | 2.093 | 2.104 | 2.086 | 2.097 | 1,006,021 | +0.01(+0.70%) |
Nov 20, 2013 | 2.089 | 2.096 | 2.076 | 2.082 | 752,203 | -0.01(-0.53%) |
Nov 19, 2013 | 2.093 | 2.100 | 2.086 | 2.093 | 1,473,487 | -0.01(-0.52%) |
Nov 18, 2013 | 2.115 | 2.119 | 2.100 | 2.104 | 757,930 | -0.00(-0.17%) |
Nov 15, 2013 | 2.108 | 2.115 | 2.100 | 2.108 | 984,880 | +0.00(+0.00%) |
Nov 14, 2013 | 2.097 | 2.115 | 2.086 | 2.108 | 1,113,417 | +0.02(+0.97%) |
Nov 13, 2013 | 2.075 | 2.093 | 2.071 | 2.087 | 1,534,592 | -0.00(-0.09%) |
Nov 12, 2013 | 2.078 | 2.097 | 2.078 | 2.089 | 620,892 | +0.00(+0.18%) |
Nov 11, 2013 | 2.089 | 2.104 | 2.082 | 2.086 | 715,121 | +0.01(+0.35%) |
Nov 08, 2013 | 2.067 | 2.089 | 2.064 | 2.078 | 1,628,068 | +0.00(+0.18%) |
Nov 07, 2013 | 2.089 | 2.091 | 2.075 | 2.075 | 1,852,819 | -0.01(-0.53%) |
Nov 06, 2013 | 2.097 | 2.097 | 2.082 | 2.086 | 711,691 | +0.01(+0.35%) |
Nov 05, 2013 | 2.089 | 2.097 | 2.075 | 2.078 | 681,478 | -0.01(-0.35%) |
Nov 04, 2013 | 2.108 | 2.108 | 2.086 | 2.086 | 608,271 | -0.01(-0.44%) |
Nov 01, 2013 | 2.089 | 2.100 | 2.082 | 2.095 | 1,275,225 | -0.00(-0.09%) |
Oct 31, 2013 | 2.100 | 2.100 | 2.086 | 2.097 | 783,946 | +0.00(+0.17%) |
Oct 30, 2013 | 2.111 | 2.119 | 2.093 | 2.093 | 1,427,101 | -0.01(-0.35%) |
Oct 29, 2013 | 2.097 | 2.104 | 2.089 | 2.100 | 1,806,689 | +0.01(+0.69%) |
Oct 28, 2013 | 2.071 | 2.107 | 2.064 | 2.086 | 1,839,491 | +0.01(+0.52%) |
Oct 25, 2013 | 2.068 | 2.082 | 2.068 | 2.075 | 1,211,286 | +0.01(+0.52%) |
Oct 24, 2013 | 2.082 | 2.082 | 2.064 | 2.064 | 1,209,376 | -0.01(-0.52%) |
Oct 23, 2013 | 2.075 | 2.082 | 2.052 | 2.075 | 2,195,531 | +0.00(+0.17%) |
Oct 22, 2013 | 2.068 | 2.082 | 2.061 | 2.071 | 1,443,330 | +0.01(+0.35%) |
Oct 21, 2013 | 2.068 | 2.079 | 2.053 | 2.064 | 1,892,383 | +0.01(+0.35%) |
Oct 18, 2013 | 2.050 | 2.068 | 2.039 | 2.057 | 1,713,936 | +0.02(+0.88%) |
Oct 17, 2013 | 2.003 | 2.039 | 2.003 | 2.039 | 2,485,915 | +0.02(+1.07%) |
Oct 16, 2013 | 1.996 | 2.017 | 1.996 | 2.017 | 1,398,755 | +0.03(+1.27%) |
Oct 15, 2013 | 1.985 | 1.996 | 1.971 | 1.992 | 1,763,183 | +0.00(+0.18%) |
Oct 14, 2013 | 1.938 | 1.992 | 1.938 | 1.989 | 1,671,734 | +0.00(+0.00%) |
Oct 11, 2013 | 1.971 | 1.989 | 1.971 | 1.989 | 1,508,824 | +0.01(+0.55%) |
Oct 10, 2013 | 1.942 | 1.981 | 1.942 | 1.978 | 1,515,994 | +0.05(+2.62%) |
Oct 09, 2013 | 1.942 | 1.945 | 1.920 | 1.927 | 1,435,954 | -0.01(-0.74%) |
Oct 08, 2013 | 1.960 | 1.971 | 1.938 | 1.942 | 1,203,935 | -0.02(-1.10%) |
Oct 07, 2013 | 1.960 | 1.989 | 1.956 | 1.963 | 1,923,673 | -0.02(-1.09%) |
Oct 04, 2013 | 1.971 | 1.992 | 1.971 | 1.985 | 1,710,405 | +0.01(+0.36%) |
Oct 03, 2013 | 1.974 | 1.978 | 1.956 | 1.978 | 1,202,906 | -0.00(-0.18%) |
Oct 02, 2013 | 1.956 | 1.985 | 1.945 | 1.981 | 2,288,303 | +0.00(+0.00%) |
Oct 01, 2013 | 1.949 | 1.999 | 1.949 | 1.981 | 3,260,887 | +0.03(+1.66%) |
Sep 30, 2013 | 1.938 | 1.959 | 1.935 | 1.949 | 1,489,678 | -0.01(-0.55%) |
Sep 27, 2013 | 1.971 | 1.971 | 1.960 | 1.960 | 1,685,253 | -0.01(-0.55%) |
Sep 26, 2013 | 1.967 | 1.981 | 1.967 | 1.971 | 1,029,960 | +0.01(+0.37%) |
Sep 25, 2013 | 1.981 | 1.981 | 1.963 | 1.963 | 1,438,860 | -0.01(-0.37%) |
Sep 24, 2013 | 1.974 | 1.981 | 1.971 | 1.971 | 1,115,796 | -0.01(-0.36%) |
Sep 23, 2013 | 1.996 | 2.003 | 1.974 | 1.978 | 1,899,231 | -0.03(-1.26%) |
Sep 20, 2013 | 2.032 | 2.033 | 2.003 | 2.003 | 824,798 | -0.03(-1.59%) |
Sep 19, 2013 | 2.050 | 2.053 | 2.028 | 2.035 | 1,263,297 | -0.02(-0.88%) |
Sep 18, 2013 | 2.025 | 2.060 | 2.021 | 2.053 | 1,195,977 | +0.02(+1.06%) |
Sep 17, 2013 | 2.014 | 2.032 | 2.012 | 2.032 | 1,899,800 | +0.01(+0.71%) |
Sep 16, 2013 | 2.034 | 2.035 | 2.017 | 2.017 | 1,470,025 | +0.00(+0.00%) |
Sep 13, 2013 | 1.999 | 2.017 | 1.999 | 2.017 | 965,843 | +0.02(+0.90%) |
Sep 12, 2013 | 2.028 | 2.032 | 1.999 | 1.999 | 1,505,196 | -0.03(-1.42%) |
Sep 11, 2013 | 2.010 | 2.028 | 2.010 | 2.028 | 1,336,803 | +0.01(+0.54%) |
Sep 10, 2013 | 1.992 | 2.025 | 1.992 | 2.017 | 2,881,116 | +0.03(+1.45%) |
Sep 09, 2013 | 1.981 | 1.999 | 1.981 | 1.989 | 1,451,824 | +0.00(+0.18%) |
Sep 06, 2013 | 1.981 | 1.992 | 1.967 | 1.985 | 1,287,925 | +0.01(+0.73%) |
Sep 05, 2013 | 1.967 | 1.981 | 1.967 | 1.971 | 1,243,039 | +0.00(+0.00%) |
Sep 04, 2013 | 1.956 | 1.974 | 1.956 | 1.971 | 992,683 | +0.01(+0.74%) |
Sep 03, 2013 | 1.953 | 1.974 | 1.949 | 1.956 | 1,024,458 | +0.02(+0.93%) |
Aug 30, 2013 | 1.945 | 1.949 | 1.938 | 1.938 | 511,257 | -0.01(-0.55%) |
Aug 29, 2013 | 1.945 | 1.963 | 1.942 | 1.949 | 1,134,966 | +0.00(+0.19%) |
Aug 28, 2013 | 1.935 | 1.956 | 1.931 | 1.945 | 799,840 | +0.00(+0.19%) |
Aug 27, 2013 | 1.963 | 1.971 | 1.942 | 1.942 | 1,313,030 | -0.05(-2.35%) |
Aug 26, 2013 | 1.985 | 1.992 | 1.974 | 1.989 | 1,013,741 | +0.01(+0.55%) |
Aug 23, 2013 | 1.978 | 1.981 | 1.967 | 1.978 | 702,807 | +0.00(+0.18%) |
Aug 22, 2013 | 1.953 | 1.981 | 1.953 | 1.974 | 1,248,885 | +0.03(+1.29%) |
Aug 21, 2013 | 1.967 | 1.971 | 1.949 | 1.949 | 755,498 | -0.03(-1.28%) |
Aug 20, 2013 | 1.949 | 1.981 | 1.945 | 1.974 | 1,124,565 | +0.02(+1.11%) |
Aug 19, 2013 | 1.967 | 1.978 | 1.953 | 1.953 | 928,349 | -0.02(-0.91%) |
Aug 16, 2013 | 1.971 | 1.978 | 1.971 | 1.971 | 637,882 | -0.00(-0.18%) |
Aug 15, 2013 | 1.985 | 1.989 | 1.971 | 1.974 | 1,149,934 | -0.04(-1.79%) |
Aug 14, 2013 | 2.014 | 2.021 | 2.003 | 2.010 | 879,030 | -0.01(-0.53%) |
Aug 13, 2013 | 1.999 | 2.025 | 1.999 | 2.021 | 1,216,699 | +0.01(+0.54%) |
Aug 12, 2013 | 1.981 | 2.010 | 1.981 | 2.010 | 883,175 | +0.02(+1.09%) |
Aug 09, 2013 | 1.989 | 1.999 | 1.985 | 1.989 | 1,523,725 | -0.01(-0.54%) |
Aug 08, 2013 | 2.007 | 2.010 | 1.992 | 1.999 | 1,232,022 | -0.00(-0.18%) |
Aug 07, 2013 | 1.996 | 2.003 | 1.989 | 2.003 | 968,444 | -0.00(-0.18%) |
Aug 06, 2013 | 2.003 | 2.014 | 1.999 | 2.007 | 1,471,169 | -0.01(-0.36%) |
Aug 05, 2013 | 2.003 | 2.021 | 2.003 | 2.014 | 1,079,218 | +0.00(+0.18%) |
Aug 02, 2013 | 2.003 | 2.014 | 1.999 | 2.010 | 814,005 | +0.00(+0.18%) |
Aug 01, 2013 | 1.996 | 2.010 | 1.996 | 2.007 | 1,235,661 | +0.02(+0.91%) |
Jul 31, 2013 | 1.989 | 1.996 | 1.981 | 1.989 | 1,842,037 | +0.01(+0.36%) |
Jul 30, 2013 | 1.978 | 1.996 | 1.971 | 1.981 | 2,837,030 | +0.01(+0.54%) |
Jul 29, 2013 | 1.967 | 1.974 | 1.964 | 1.971 | 1,802,756 | +0.01(+0.54%) |
Jul 26, 2013 | 1.953 | 1.960 | 1.949 | 1.960 | 696,621 | +0.01(+0.36%) |
Jul 25, 2013 | 1.949 | 1.960 | 1.946 | 1.953 | 979,317 | -0.01(-0.36%) |
Jul 24, 2013 | 1.971 | 1.974 | 1.953 | 1.960 | 1,109,478 | -0.01(-0.36%) |
Jul 23, 2013 | 1.967 | 1.974 | 1.964 | 1.967 | 1,111,873 | +0.01(+0.54%) |
Jul 22, 2013 | 1.957 | 1.967 | 1.953 | 1.957 | 1,030,087 | +0.00(+0.00%) |
Jul 19, 2013 | 1.946 | 1.960 | 1.946 | 1.957 | 991,788 | -0.00(-0.18%) |
Jul 18, 2013 | 1.949 | 1.964 | 1.946 | 1.960 | 1,701,257 | +0.02(+0.86%) |
Jul 17, 2013 | 1.946 | 1.949 | 1.942 | 1.943 | 1,252,823 | +0.00(+0.24%) |
Jul 16, 2013 | 1.953 | 1.953 | 1.935 | 1.939 | 1,371,549 | -0.02(-0.91%) |
Jul 15, 2013 | 1.942 | 1.960 | 1.939 | 1.957 | 1,582,105 | +0.01(+0.73%) |
Jul 12, 2013 | 1.946 | 1.946 | 1.935 | 1.942 | 1,021,724 | +0.00(+0.18%) |
Jul 11, 2013 | 1.932 | 1.946 | 1.932 | 1.939 | 2,719,128 | +0.02(+1.11%) |
Jul 10, 2013 | 1.900 | 1.925 | 1.900 | 1.918 | 2,439,520 | +0.01(+0.74%) |
Jul 09, 2013 | 1.893 | 1.910 | 1.886 | 1.903 | 2,239,603 | +0.02(+0.94%) |
Jul 08, 2013 | 1.882 | 1.893 | 1.882 | 1.886 | 1,270,346 | +0.00(+0.19%) |
Jul 05, 2013 | 1.871 | 1.882 | 1.857 | 1.882 | 704,743 | +0.02(+1.34%) |
Jul 03, 2013 | 1.825 | 1.858 | 1.825 | 1.857 | 798,788 | +0.01(+0.58%) |
Jul 02, 2013 | 1.850 | 1.879 | 1.845 | 1.847 | 1,865,558 | -0.00(-0.19%) |
Jul 01, 2013 | 1.854 | 1.868 | 1.847 | 1.850 | 1,026,072 | +0.01(+0.38%) |
Jun 28, 2013 | 1.847 | 1.861 | 1.836 | 1.843 | 781,996 | -0.00(-0.19%) |
Jun 27, 2013 | 1.840 | 1.857 | 1.836 | 1.847 | 1,121,500 | +0.01(+0.58%) |
Jun 26, 2013 | 1.818 | 1.840 | 1.811 | 1.836 | 975,684 | +0.04(+1.97%) |
Jun 25, 2013 | 1.797 | 1.804 | 1.786 | 1.801 | 1,203,605 | +0.02(+1.40%) |
Jun 24, 2013 | 1.779 | 1.790 | 1.762 | 1.776 | 2,330,186 | -0.04(-1.96%) |
Jun 21, 2013 | 1.822 | 1.832 | 1.799 | 1.811 | 1,648,769 | +0.00(+0.20%) |
Jun 20, 2013 | 1.843 | 1.843 | 1.808 | 1.808 | 1,263,854 | -0.05(-2.49%) |
Jun 19, 2013 | 1.871 | 1.886 | 1.854 | 1.854 | 1,305,034 | -0.02(-1.32%) |
Jun 18, 2013 | 1.857 | 1.882 | 1.857 | 1.879 | 1,163,038 | +0.03(+1.53%) |
Jun 17, 2013 | 1.871 | 1.875 | 1.850 | 1.850 | 1,384,620 | +0.00(+0.00%) |
Jun 14, 2013 | 1.861 | 1.868 | 1.840 | 1.850 | 1,500,211 | -0.02(-0.95%) |
Jun 13, 2013 | 1.850 | 1.868 | 1.832 | 1.868 | 988,766 | +0.02(+1.35%) |
Jun 12, 2013 | 1.861 | 1.871 | 1.836 | 1.843 | 824,981 | -0.02(-1.14%) |
Jun 11, 2013 | 1.850 | 1.879 | 1.850 | 1.864 | 951,353 | -0.01(-0.57%) |
Jun 10, 2013 | 1.875 | 1.886 | 1.868 | 1.875 | 1,320,099 | +0.00(+0.00%) |
Jun 07, 2013 | 1.871 | 1.879 | 1.861 | 1.875 | 1,156,763 | +0.02(+1.15%) |
Jun 06, 2013 | 1.836 | 1.854 | 1.825 | 1.854 | 891,894 | +0.02(+1.36%) |
Jun 05, 2013 | 1.850 | 1.857 | 1.822 | 1.829 | 2,156,208 | -0.03(-1.53%) |
Jun 04, 2013 | 1.871 | 1.882 | 1.843 | 1.857 | 3,969,612 | -0.01(-0.38%) |